Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | SGD | 0.059 | 0.077 | 0.055 | 0.073 | 0.073 | +0.012 (+19.67%) | 440,000 |
23 May 2022 | SGD | 0.051 | 0.063 | 0.049 | 0.061 | 0.061 | +0.013 (+27.08%) | 430,000 |
20 May 2022 | SGD | 0.052 | 0.052 | 0.048 | 0.048 | 0.048 | -0.013 (-21.31%) | 340,000 |
19 May 2022 | SGD | 0.063 | 0.063 | 0.058 | 0.061 | 0.061 | +0.006 (+10.91%) | 210,000 |
18 May 2022 | SGD | 0.056 | 0.058 | 0.055 | 0.055 | 0.055 | +0.004 (+7.84%) | 140,000 |
17 May 2022 | SGD | 0.055 | 0.056 | 0.051 | 0.051 | 0.051 | -0.014 (-21.54%) | 116,900 |
13 May 2022 | SGD | 0.071 | 0.078 | 0.065 | 0.065 | 0.065 | -0.022 (-25.29%) | 600,000 |
12 May 2022 | SGD | 0.085 | 0.088 | 0.077 | 0.087 | 0.087 | +0.002 (+2.35%) | 450,000 |
11 May 2022 | SGD | 0.109 | 0.109 | 0.081 | 0.085 | 0.085 | -0.027 (-24.11%) | 633,800 |
10 May 2022 | SGD | 0.125 | 0.125 | 0.109 | 0.112 | 0.112 | +0.012 (+12.00%) | 500,000 |
9 May 2022 | SGD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
6 May 2022 | SGD | 0.095 | 0.101 | 0.094 | 0.1 | 0.1 | +0.015 (+17.65%) | 464,900 |
5 May 2022 | SGD | 0.086 | 0.086 | 0.081 | 0.085 | 0.085 | -0.004 (-4.49%) | 374,900 |
4 May 2022 | SGD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | +0.009 (+11.25%) | 14,200 |
29 Apr 2022 | SGD | 0.102 | 0.102 | 0.08 | 0.08 | 0.08 | -0.025 (-23.81%) | 414,200 |
28 Apr 2022 | SGD | 0.098 | 0.107 | 0.098 | 0.105 | 0.105 | +0.004 (+3.96%) | 200,000 |
27 Apr 2022 | SGD | 0.115 | 0.116 | 0.101 | 0.101 | 0.101 | -0.017 (-14.41%) | 910,000 |
26 Apr 2022 | SGD | 0.121 | 0.122 | 0.106 | 0.118 | 0.118 | -0.01 (-7.81%) | 650,000 |
25 Apr 2022 | SGD | 0.121 | 0.128 | 0.121 | 0.128 | 0.128 | +0.017 (+15.32%) | 200,000 |
22 Apr 2022 | SGD | 0.117 | 0.117 | 0.111 | 0.111 | 0.111 | -0.003 (-2.63%) | 300,000 |
21 Apr 2022 | SGD | 0.111 | 0.114 | 0.111 | 0.114 | 0.114 | +0.01 (+9.62%) | 108,300 |
20 Apr 2022 | SGD | 0.1 | 0.104 | 0.1 | 0.104 | 0.104 | -0.004 (-3.70%) | 200,000 |
19 Apr 2022 | SGD | 0.104 | 0.108 | 0.102 | 0.108 | 0.108 | +0.01 (+10.20%) | 200,000 |
18 Apr 2022 | SGD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
14 Apr 2022 | SGD | 0.096 | 0.101 | 0.095 | 0.098 | 0.098 | -0.009 (-8.41%) | 308,300 |
13 Apr 2022 | SGD | 0.103 | 0.107 | 0.103 | 0.107 | 0.107 | -0.006 (-5.31%) | 100,000 |
12 Apr 2022 | SGD | 0.097 | 0.124 | 0.096 | 0.113 | 0.113 | +0.017 (+17.71%) | 1,600,000 |
11 Apr 2022 | SGD | 0.094 | 0.096 | 0.093 | 0.096 | 0.096 | +0.014 (+17.07%) | 400,000 |
8 Apr 2022 | SGD | 0.082 | 0.082 | 0.079 | 0.082 | 0.082 | +0.006 (+7.89%) | 200,000 |
7 Apr 2022 | SGD | 0.068 | 0.076 | 0.066 | 0.076 | 0.076 | +0.009 (+13.43%) | 600,000 |